Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.14 | 24.42 | 23.46 | 23.65 | 651,824 | -0.36(-1.50%) |
Jun 28, 2018 | 23.39 | 24.31 | 23.30 | 24.01 | 666,907 | +0.70(+3.00%) |
Jun 27, 2018 | 25.28 | 25.59 | 23.30 | 23.31 | 519,246 | -1.93(-7.65%) |
Jun 26, 2018 | 24.59 | 25.69 | 24.47 | 25.24 | 774,616 | +0.64(+2.60%) |
Jun 25, 2018 | 26.31 | 27.74 | 24.25 | 24.60 | 891,473 | -1.83(-6.92%) |
Jun 22, 2018 | 26.93 | 26.99 | 26.39 | 26.43 | 1,617,995 | -0.48(-1.78%) |
Jun 21, 2018 | 28.29 | 28.34 | 26.50 | 26.91 | 569,847 | -1.33(-4.71%) |
Jun 20, 2018 | 27.59 | 28.56 | 27.59 | 28.24 | 537,094 | +0.77(+2.80%) |
Jun 19, 2018 | 26.44 | 27.58 | 26.27 | 27.47 | 680,257 | +0.85(+3.19%) |
Jun 18, 2018 | 26.60 | 27.12 | 26.31 | 26.62 | 532,009 | -0.11(-0.41%) |
Jun 15, 2018 | 28.26 | 26.70 | 26.73 | 1,866,366 | -1.53(-5.41%) | |
Jun 14, 2018 | 28.68 | 28.80 | 28.00 | 28.26 | 419,286 | -0.29(-1.02%) |
Jun 13, 2018 | 28.84 | 29.26 | 28.38 | 28.55 | 291,794 | -0.25(-0.87%) |
Jun 12, 2018 | 28.51 | 29.22 | 28.09 | 28.80 | 336,980 | +0.39(+1.37%) |
Jun 11, 2018 | 28.29 | 28.44 | 27.79 | 28.41 | 316,225 | +0.20(+0.71%) |
Jun 08, 2018 | 28.37 | 28.66 | 28.04 | 28.21 | 365,224 | -0.29(-1.02%) |
Jun 07, 2018 | 29.64 | 29.70 | 28.33 | 28.50 | 330,938 | -1.22(-4.10%) |
Jun 06, 2018 | 28.94 | 29.75 | 28.45 | 29.72 | 504,262 | +0.97(+3.37%) |
Jun 05, 2018 | 27.88 | 28.79 | 27.78 | 28.75 | 680,230 | +0.87(+3.12%) |
Jun 04, 2018 | 28.83 | 28.90 | 27.68 | 27.88 | 645,495 | -0.63(-2.21%) |
Jun 01, 2018 | 28.06 | 29.10 | 27.97 | 28.51 | 628,305 | +0.65(+2.33%) |
May 31, 2018 | 28.04 | 28.53 | 27.45 | 27.86 | 549,144 | -0.06(-0.21%) |
May 30, 2018 | 27.93 | 28.55 | 27.27 | 27.92 | 1,134,597 | +0.25(+0.90%) |
May 29, 2018 | 27.34 | 28.26 | 27.02 | 27.67 | 594,467 | +0.06(+0.22%) |
May 25, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.21(+0.77%) | |
May 24, 2018 | 26.29 | 27.52 | 26.03 | 27.40 | 497,985 | +1.27(+4.86%) |
May 23, 2018 | 26.13 | 26.29 | 25.24 | 26.13 | 607,245 | -0.28(-1.06%) |
May 22, 2018 | 26.22 | 27.00 | 26.14 | 26.41 | 421,426 | +0.08(+0.30%) |
May 21, 2018 | 28.61 | 29.18 | 26.08 | 26.33 | 1,139,201 | -2.14(-7.52%) |
May 18, 2018 | 28.26 | 28.62 | 27.20 | 28.47 | 838,253 | +0.34(+1.21%) |
May 17, 2018 | 28.00 | 28.38 | 27.45 | 28.13 | 472,103 | +0.24(+0.86%) |
May 16, 2018 | 28.01 | 28.01 | 26.87 | 27.89 | 728,213 | +0.69(+2.54%) |
May 15, 2018 | 27.71 | 27.71 | 26.80 | 27.20 | 588,889 | -0.64(-2.30%) |
May 14, 2018 | 27.36 | 28.01 | 27.27 | 27.84 | 435,383 | +0.51(+1.87%) |
May 11, 2018 | 26.77 | 27.38 | 26.33 | 27.33 | 391,703 | +0.64(+2.40%) |
May 10, 2018 | 27.01 | 27.59 | 26.60 | 26.69 | 480,347 | -0.18(-0.67%) |
May 09, 2018 | 26.37 | 26.97 | 26.10 | 26.87 | 612,560 | +0.50(+1.90%) |
May 08, 2018 | 25.38 | 26.41 | 24.94 | 26.37 | 648,898 | +0.83(+3.25%) |
May 07, 2018 | 25.62 | 26.07 | 25.33 | 25.54 | 403,619 | +0.03(+0.12%) |
May 04, 2018 | 25.90 | 26.00 | 25.34 | 25.51 | 562,259 | -0.51(-1.96%) |
May 03, 2018 | 27.05 | 27.10 | 25.67 | 26.02 | 839,046 | -1.40(-5.11%) |
May 02, 2018 | 25.10 | 28.74 | 24.10 | 27.42 | 1,712,037 | +2.38(+9.50%) |
May 01, 2018 | 24.36 | 25.06 | 24.12 | 25.04 | 533,806 | +0.71(+2.92%) |
Apr 30, 2018 | 25.08 | 25.08 | 24.22 | 24.33 | 824,273 | -0.60(-2.41%) |
Apr 27, 2018 | 25.02 | 25.50 | 24.78 | 24.93 | 382,880 | -0.11(-0.44%) |
Apr 26, 2018 | 25.25 | 25.51 | 24.94 | 25.04 | 499,806 | -0.13(-0.52%) |
Apr 25, 2018 | 25.01 | 25.34 | 24.30 | 25.17 | 624,281 | +0.17(+0.68%) |
Apr 24, 2018 | 26.17 | 26.57 | 24.64 | 25.00 | 955,132 | -1.05(-4.03%) |
Apr 23, 2018 | 24.70 | 26.19 | 24.54 | 26.05 | 1,260,109 | +2.53(+10.76%) |
Apr 20, 2018 | 23.01 | 23.65 | 22.50 | 23.52 | 384,182 | +0.41(+1.77%) |
Apr 19, 2018 | 23.46 | 23.70 | 23.07 | 23.11 | 666,641 | -0.51(-2.16%) |
Apr 18, 2018 | 23.95 | 24.48 | 23.62 | 23.62 | 438,315 | -0.21(-0.88%) |
Apr 17, 2018 | 23.88 | 24.52 | 23.50 | 23.83 | 918,505 | +0.06(+0.25%) |
Apr 16, 2018 | 23.58 | 23.93 | 22.92 | 23.77 | 589,097 | +0.44(+1.89%) |
Apr 13, 2018 | 23.91 | 24.16 | 23.20 | 23.33 | 706,865 | -0.52(-2.18%) |
Apr 12, 2018 | 23.21 | 24.09 | 22.90 | 23.85 | 1,187,890 | +0.80(+3.47%) |
Apr 11, 2018 | 22.47 | 23.31 | 22.05 | 23.05 | 798,050 | +0.39(+1.72%) |
Apr 10, 2018 | 21.81 | 22.86 | 21.39 | 22.66 | 747,273 | +1.35(+6.34%) |
Apr 09, 2018 | 20.36 | 21.64 | 20.12 | 21.31 | 720,416 | +1.25(+6.23%) |
Apr 06, 2018 | 19.69 | 20.66 | 19.53 | 20.06 | 952,610 | +0.06(+0.30%) |
Apr 05, 2018 | 21.05 | 21.05 | 19.96 | 20.00 | 943,246 | -0.77(-3.71%) |
Apr 04, 2018 | 20.08 | 21.17 | 20.08 | 20.77 | 1,029,908 | +0.31(+1.52%) |
Apr 03, 2018 | 21.30 | 21.43 | 20.24 | 20.46 | 709,035 | -0.58(-2.76%) |